kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
4,260
JPY
+55
(+1.31%)
Dec 12, 3:30 pm JST
27.34
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
4,250 JPY
52 Week Low Apr 7, 2025
3,375 JPY
Yearly High Dec 10, 2025
4,250 JPY
Yearly Low Apr 7, 2025
3,375 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,170 4,265 4,160 4,260 +75 +1.79% 293,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,165 4,245 4,160 4,185 +25 +0.60% 306,700
Nov 28, 2025 4,075 4,165 4,060 4,160 +70 +1.71% 226,600
Nov 21, 2025 4,030 4,090 4,020 4,090 +30 +0.74% 333,200
Nov 14, 2025 3,955 4,060 3,915 4,060 +125 +3.18% 469,700
Nov 7, 2025 3,865 3,945 3,860 3,935 +70 +1.81% 328,800
Oct 31, 2025 3,955 3,970 3,815 3,865 -75 -1.90% 394,400
Oct 24, 2025 4,020 4,040 3,940 3,940 -35 -0.88% 279,600
Oct 17, 2025 3,845 3,990 3,845 3,975 +95 +2.45% 283,800
Oct 10, 2025 4,000 4,015 3,835 3,880 -90 -2.27% 508,500
Oct 3, 2025 4,090 4,100 3,890 3,970 -160 -3.87% 841,300
Sep 26, 2025 4,035 4,150 4,035 4,130 +75 +1.85% 1,586,900
Sep 19, 2025 4,050 4,115 4,035 4,055 +5 +0.12% 905,000
Sep 12, 2025 4,010 4,070 3,995 4,050 +40 +1.00% 817,200
Sep 5, 2025 3,970 4,020 3,940 4,010 +35 +0.88% 571,800
Aug 29, 2025 3,970 4,040 3,950 3,975 -20 -0.50% 356,100
Aug 22, 2025 3,970 4,035 3,965 3,995 +25 +0.63% 229,900
Aug 15, 2025 4,010 4,165 3,940 3,970 0 0.00% 350,700
Aug 8, 2025 3,885 3,980 3,875 3,970 +60 +1.53% 245,400
Aug 1, 2025 3,775 3,910 3,760 3,910 +135 +3.58% 239,000
Jul 25, 2025 3,775 3,815 3,725 3,775 +5 +0.13% 191,300